Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.620 | 9.682 | 9.487 | 9.624 | 7,330,242 | +0.16(+1.72%) |
Aug 30, 2007 | 9.462 | 9.624 | 9.383 | 9.462 | 9,421,644 | -0.10(-1.04%) |
Aug 29, 2007 | 9.728 | 9.753 | 9.516 | 9.562 | 8,382,432 | -0.02(-0.26%) |
Aug 28, 2007 | 9.799 | 9.824 | 9.533 | 9.587 | 8,605,944 | -0.32(-3.19%) |
Aug 27, 2007 | 10.16 | 10.21 | 9.840 | 9.903 | 7,313,178 | -0.26(-2.54%) |
Aug 24, 2007 | 10.43 | 10.45 | 10.14 | 10.16 | 7,263,188 | -0.35(-3.36%) |
Aug 23, 2007 | 10.50 | 10.68 | 10.34 | 10.51 | 7,976,024 | +0.14(+1.32%) |
Aug 22, 2007 | 9.944 | 10.40 | 9.944 | 10.38 | 9,482,930 | +0.59(+6.08%) |
Aug 21, 2007 | 9.778 | 9.886 | 9.616 | 9.782 | 5,587,567 | +0.05(+0.51%) |
Aug 20, 2007 | 10.03 | 10.29 | 9.591 | 9.732 | 10,209,131 | -0.29(-2.87%) |
Aug 17, 2007 | 10.28 | 10.56 | 9.944 | 10.02 | 18,542,538 | +0.07(+0.75%) |
Aug 16, 2007 | 9.616 | 9.944 | 9.171 | 9.944 | 18,539,216 | +0.09(+0.89%) |
Aug 15, 2007 | 10.15 | 10.27 | 9.820 | 9.857 | 11,429,731 | -0.37(-3.58%) |
Aug 14, 2007 | 10.82 | 10.82 | 10.10 | 10.22 | 12,912,401 | -0.47(-4.43%) |
Aug 13, 2007 | 11.34 | 11.34 | 10.67 | 10.70 | 26,261,252 | +0.18(+1.70%) |
Aug 10, 2007 | 10.19 | 10.73 | 9.978 | 10.52 | 11,478,414 | +0.15(+1.44%) |
Aug 09, 2007 | 10.40 | 10.56 | 10.19 | 10.37 | 10,442,554 | -0.15(-1.39%) |
Aug 08, 2007 | 10.67 | 10.78 | 10.40 | 10.51 | 11,475,215 | +0.15(+1.49%) |
Aug 07, 2007 | 10.19 | 10.81 | 9.990 | 10.36 | 14,071,901 | +0.15(+1.51%) |
Aug 06, 2007 | 10.27 | 10.27 | 9.470 | 10.21 | 17,365,958 | +0.03(+0.31%) |
Aug 03, 2007 | 10.22 | 10.54 | 10.09 | 10.18 | 12,792,577 | -0.36(-3.45%) |
Aug 02, 2007 | 10.51 | 10.64 | 10.16 | 10.54 | 19,880,096 | +0.42(+4.20%) |
Aug 01, 2007 | 10.13 | 10.19 | 9.820 | 10.12 | 15,595,390 | +0.12(+1.25%) |
Jul 31, 2007 | 10.39 | 10.49 | 9.907 | 9.990 | 12,227,444 | -0.20(-1.92%) |
Jul 30, 2007 | 10.16 | 10.35 | 9.799 | 10.19 | 12,561,391 | +0.07(+0.74%) |
Jul 27, 2007 | 10.26 | 10.34 | 9.853 | 10.11 | 21,941,096 | -0.58(-5.45%) |
Jul 26, 2007 | 10.48 | 10.80 | 9.682 | 10.69 | 26,857,110 | +0.08(+0.75%) |
Jul 25, 2007 | 10.72 | 10.84 | 10.51 | 10.61 | 11,388,860 | -0.08(-0.78%) |
Jul 24, 2007 | 10.78 | 11.01 | 10.65 | 10.70 | 13,494,144 | -0.27(-2.50%) |
Jul 23, 2007 | 10.75 | 11.19 | 10.61 | 10.97 | 15,315,692 | +0.17(+1.62%) |
Jul 20, 2007 | 11.23 | 11.28 | 10.66 | 10.80 | 23,108,046 | -0.57(-5.05%) |
Jul 19, 2007 | 11.82 | 11.86 | 11.23 | 11.37 | 23,787,206 | -0.45(-3.77%) |
Jul 18, 2007 | 12.07 | 12.11 | 11.65 | 11.82 | 12,393,891 | -0.34(-2.77%) |
Jul 17, 2007 | 12.35 | 12.42 | 12.11 | 12.15 | 6,404,949 | -0.20(-1.62%) |
Jul 16, 2007 | 12.42 | 12.47 | 12.20 | 12.35 | 7,471,958 | -0.07(-0.54%) |
Jul 13, 2007 | 12.43 | 12.48 | 12.18 | 12.42 | 7,975,303 | -0.06(-0.50%) |
Jul 12, 2007 | 12.27 | 12.60 | 12.20 | 12.48 | 12,326,621 | +0.34(+2.81%) |
Jul 11, 2007 | 12.46 | 12.52 | 12.05 | 12.14 | 14,379,531 | -0.31(-2.51%) |
Jul 10, 2007 | 12.99 | 13.04 | 12.42 | 12.45 | 15,354,573 | -0.64(-4.92%) |
Jul 09, 2007 | 13.26 | 13.31 | 13.06 | 13.10 | 10,337,804 | -0.01(-0.06%) |
Jul 06, 2007 | 12.77 | 13.19 | 12.82 | 13.11 | 18,392,418 | +0.36(+2.84%) |
Jul 05, 2007 | 12.61 | 12.89 | 12.57 | 12.74 | 16,705,092 | +0.38(+3.06%) |
Jul 03, 2007 | 12.27 | 12.43 | 12.24 | 12.37 | 6,644,203 | +0.19(+1.54%) |
Jul 02, 2007 | 12.21 | 12.37 | 12.10 | 12.18 | 7,632,824 | +0.00(+0.00%) |
Jun 29, 2007 | 12.51 | 12.57 | 11.96 | 12.18 | 18,168,906 | -0.17(-1.41%) |
Jun 28, 2007 | 12.40 | 12.89 | 12.29 | 12.35 | 20,813,802 | -0.10(-0.77%) |
Jun 27, 2007 | 12.70 | 12.79 | 12.12 | 12.45 | 43,475,756 | -0.35(-2.70%) |
Jun 26, 2007 | 13.46 | 13.52 | 12.62 | 12.79 | 71,166,152 | -0.70(-5.21%) |
Jun 25, 2007 | 14.76 | 14.88 | 13.27 | 13.50 | 85,734,760 | -1.09(-7.47%) |